1. HOME >
  2. 株価時系列 >
  3. 4113 >
  4. 1985年

4113 田岡化学工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283603603603602,998318.87
1985-12-263703803703804,997336.58
1985-12-253733733703705,996327.72
1985-12-243703703703701,999327.72
1985-12-2338938937637632,979333.04
1985-12-20351351351351999310.90
1985-12-193623623563562,998315.32
1985-12-183653653623623,997320.64
1985-12-173833833703707,995327.72
1985-12-16379379379379999335.70
1985-12-133793793783781,999334.81
1985-12-12373373373373999330.38
1985-12-113823823823821,999338.35
1985-12-093803883803884,997343.67
1985-12-07370370370370999327.72
1985-12-06380380380380999336.58
1985-12-053853853833835,996339.24
1985-12-04380380380380999336.58
1985-12-033903903673679,994325.07
1985-12-023903903903902,998345.44
1985-11-27390390390390999345.44
1985-11-26390390390390999345.44
1985-11-25393393393393999348.10
1985-11-223903933903931,999348.10
1985-11-193803933803931,999348.10
1985-11-1839039538539012,992345.44
1985-11-163803853803854,997341.01
1985-11-153763803763803,997336.58
1985-11-143753753753754,997332.15
1985-11-133763763763761,999333.04
1985-11-123833903833906,996345.44
1985-11-1139339537537810,993334.81
1985-11-0835538535538522,986341.01
1985-11-073573573513512,998310.90
1985-11-063513513513514,997310.90
1985-11-053513513513511,999310.90
1985-11-023513513513511,999310.90
1985-11-01359359359359999317.98
1985-10-313583593583594,997317.98
1985-10-303503503503501,999310.01
1985-10-29360360360360999318.87
1985-10-283653653653653,997323.30
1985-10-25368368368368999325.95
1985-10-24360360360360999318.87
1985-10-223553663553603,997318.87
1985-10-213583583553552,998314.44
1985-10-19350350350350999310.01
1985-10-183503513503504,997310.01
1985-10-163763763703701,999327.72
1985-10-15375375375375999332.15
1985-10-14375375375375999332.15
1985-10-113703703703702,998327.72
1985-10-093663663663661,999324.18
1985-10-083723723653652,998323.30
1985-10-073893893853853,997341.01
1985-10-053503953503958,994349.87
1985-10-043403453403458,994305.58
1985-10-033393403393408,994301.15
1985-10-0234534533933924,984300.27
1985-10-0133034533034518,988305.58
1985-09-303303303253305,996292.29
1985-09-28335335335335999296.72
1985-09-273503503403405,996301.15
1985-09-26355355355355999314.44
1985-09-253683683563562,998315.32
1985-09-243683683683685,996325.95
1985-09-203703703703702,998327.72
1985-09-193703703703702,998327.72
1985-09-18372372372372999329.50
1985-09-173723873723873,997342.78
1985-09-123583583583583,997317.10
1985-09-113703713703713,997328.61
1985-09-103703703703703,997327.72
1985-09-073913913913914,997346.32
1985-09-064034033913919,994346.32
1985-09-053703703703703,997327.72
1985-09-043653653653652,998323.30
1985-09-033563653563605,996318.87
1985-09-023543563543564,997315.32
1985-08-313533533533532,998312.67
1985-08-3035335435035414,991313.55
1985-08-29353353353353999312.67
1985-08-28352352352352999311.78
1985-08-27353353353353999312.67
1985-08-263523523523522,998311.78
1985-08-243583583503504,997310.01
1985-08-233553553523522,998311.78
1985-08-223523553523554,997314.44
1985-08-21355355355355999314.44
1985-08-163503513503512,998310.90
1985-08-143503503503502,998310.01
1985-08-133503503503502,998310.01
1985-08-093503503503501,999310.01
1985-08-08365365365365999323.30
1985-08-063753753753752,998332.15
1985-08-053703753703754,997332.15
1985-08-033553553553551,999314.44
1985-08-0235335334034012,992301.15
1985-08-013303403303402,998301.15
1985-07-31325325325325999287.87
1985-07-303503503503502,998310.01
1985-07-29350350350350999310.01
1985-07-273703703653651,999323.30
1985-07-26370370370370999327.72
1985-07-25390390390390999345.44
1985-07-243954003903908,994345.44
1985-07-234004003953951,999349.87
1985-07-19395395395395999349.87
1985-07-183973973953951,999349.87
1985-07-174004004004002,998354.30
1985-07-1541141140440421,986357.84
1985-07-124114114114115,996364.04
1985-07-1141541541141515,990367.58
1985-07-10406406406406999359.61
1985-07-0940940940040010,993354.30
1985-07-0841041040941010,993363.15
1985-07-064104104054052,998358.73
1985-07-054154154134133,997365.81
1985-07-044154254134134,997365.81
1985-07-034124134124132,998365.81
1985-07-024104114104108,994363.15
1985-07-014064104064103,997363.15
1985-06-274004004004002,998354.30
1985-06-264054054004002,998354.30
1985-06-254004054004059,994358.73
1985-06-2440040140040018,988354.30
1985-06-224024024014013,997355.18
1985-06-214034034004003,997354.30
1985-06-204114114054059,994358.73
1985-06-1941841841141113,991364.04
1985-06-184204254204209,994372.01
1985-06-17420420420420999372.01
1985-06-154154154104104,997363.15
1985-06-144154154104105,996363.15
1985-06-134154204154153,997367.58
1985-06-124154154104109,994363.15
1985-06-114104154104104,997363.15
1985-06-104104104104101,999363.15
1985-06-074194204194205,996372.01
1985-06-064204204194208,994372.01
1985-06-054264264174204,997372.01
1985-06-044354354154155,996367.58
1985-06-034304434304357,995385.30
1985-06-014304404304303,997380.87
1985-05-314304344304345,996384.41
1985-05-3044044041642716,989378.21
1985-05-294504504414413,997390.61
1985-05-284504504454506,996398.58
1985-05-274604604504504,997398.58
1985-05-2547547544744713,991395.93
1985-05-2447048444044063,960389.73
1985-05-2343046042245063,960398.58
1985-05-224304304204207,995372.01
1985-05-2143043043043018,988380.87
1985-05-204214304184303,997380.87
1985-05-184154154154155,996367.58
1985-05-174004154004058,994358.73
1985-05-164354354304302,998380.87
1985-05-15435435435435999385.30
1985-05-144404404404409,994389.73
1985-05-134504504504502,998398.58
1985-05-1048048045045034,978398.58
1985-05-09455500455460130,918407.44
1985-05-0843944043344032,979389.73
1985-05-0740544040142025,984372.01
1985-05-0440540539540022,986354.30
1985-05-0241041039439513,991349.87
1985-05-014204204154157,995367.58
1985-04-304224224184226,996373.78
1985-04-274214214214213,997372.90
1985-04-264224224224225,996373.78
1985-04-254304304224225,996373.78
1985-04-2442342342042017,989372.01
1985-04-234244244244242,998375.55
1985-04-224304304304301,999380.87
1985-04-184304304304302,998380.87
1985-04-174214354214265,996377.33
1985-04-164354354314312,998381.75
1985-04-154454454434432,998392.38
1985-04-114504504484483,997396.81
1985-04-104504504504504,997398.58
1985-04-054314314284281,999379.10
1985-04-044214214204217,995372.90
1985-04-024664664604603,997407.44
1985-03-30463463463463999410.10
1985-03-284854854854856,996429.58
1985-03-274704794704794,997424.27
1985-03-264704704604605,996407.44
1985-03-254804804804805,996425.16
1985-03-234504504504502,998398.58
1985-03-224484504484503,997398.58
1985-03-204504504454505,996398.58
1985-03-1945045144645013,991398.58
1985-03-184404534404509,994398.58
1985-03-164484484454451,999394.15
1985-03-154514514514514,997399.47
1985-03-144804804804801,999425.16
1985-03-134804804804804,997425.16
1985-03-124834834804802,998425.16
1985-03-114864864824826,996426.93
1985-03-084824864824861,999430.47
1985-03-07482482482482999426.93
1985-03-06480480480480999425.16
1985-03-054904904904906,996434.01
1985-03-044904934904935,996436.67
1985-03-025025025025021,999444.64
1985-03-015105105005103,997451.73
1985-02-2851051249051214,991453.50
1985-02-274904904904905,996434.01
1985-02-2650051249049023,985434.01
1985-02-255155155135136,996454.38
1985-02-235005005005008,994442.87
1985-02-225405405405402,998478.30
1985-02-215405405405403,997478.30
1985-02-2055057053753716,989475.64
1985-02-1957557554054020,987478.30
1985-02-185005005005007,995442.87
1985-02-165055055005009,994442.87
1985-02-1549550049550014,991442.87
1985-02-144904904904906,996434.01
1985-02-1352952952052010,993460.59
1985-02-125255305255304,997469.44
1985-02-0853353351852520,987465.01
1985-02-0752252652052624,984465.90
1985-02-0652052252052218,988462.36
1985-02-055205205205202,998460.59
1985-02-045205305205256,996465.01
1985-02-025455455355351,999473.87
1985-02-0154554553553512,992473.87
1985-01-315275455205459,994482.73
1985-01-3055055052052015,990460.59
1985-01-295205505205508,994487.16
1985-01-285245245145176,996457.93
1985-01-2654054153053012,992469.44
1985-01-2557457454054014,991478.30
1985-01-2458058554654615,990483.61
1985-01-235805855805853,997518.16
1985-01-225755845755846,996517.27
1985-01-215485655485651,999500.44
1985-01-1955155554154833,979485.39
1985-01-1856556555155138,976488.04
1985-01-1758162058158135,977514.62
1985-01-1662062061061031,980540.30
1985-01-1462563061561542,973544.73
1985-01-1163063061562214,991550.93
1985-01-1064064562062514,991553.59
1985-01-0963563561061532,979544.73
1985-01-08610679610650183,885575.73
1985-01-0762062061062046,971549.16
1985-01-0554154154154116,989479.19
1985-01-0457558557558511,992518.16

分割・併合履歴 ： [2021-09-29]1株→5株 [2017-09-27]1株→0.2株 [1988-09-27]1株→1.129株